KissMeData/453450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19260	18980	22800	18310	2137749	43847276235	00	0.00	N	2	580
3	20250507	18680	17160	19580	17080	323127	5976361585	00	0.00	N	2	1420
4	20250428	17260	18040	18530	17050	307813	5539338080	00	0.00	N	5	-570
5	20250421	17830	18750	22200	17800	2888955	58046049700	00	0.00	N	5	-430
6	20250414	18260	16600	19030	16360	1682438	30179384135	00	0.00	N	2	1610
7	20250407	16650	13310	18100	12120	909816	14423829180	00	0.00	N	2	2700
8	20250331	13950	13870	14310	12920	123870	1693023255	00	0.00	N	5	-350
9	20250324	14300	15460	15970	14270	169944	2557000435	00	0.00	N	5	-1160
10	20250317	15460	15610	16780	15310	215360	3433902830	00	0.00	N	5	-110
11	20250310	15570	15640	16100	14830	129966	2026053460	00	0.00	N	5	-230
12	20250304	15800	16500	16840	15800	131881	2139800555	00	0.00	N	5	-1020
13	20250224	16820	17400	18600	16700	362178	6414897750	00	0.00	N	5	-580
14	20250217	17400	16980	17900	16660	264895	4602602480	00	0.00	N	2	420
15	20250210	16980	16520	17530	16210	326412	5488948740	00	0.00	N	2	180
16	20250203	16800	16210	18050	15550	354369	5984229720	00	0.00	N	2	90
17	20250131	16710	17290	17290	16690	47257	797385040	00	0.00	N	5	-580
18	20250120	17290	18630	18760	16800	375002	6733042280	00	0.00	N	5	-1070
19	20250113	18360	18120	20050	17400	711645	13259189590	00	0.00	N	2	340
20	20250106	18020	17820	18830	17010	319697	5706893790	00	0.00	N	2	390
21	20241230	17630	16000	17800	15880	145399	2494583250	00	0.00	N	2	1480
22	20241223	16150	16230	17530	16010	217231	3665265820	00	0.00	N	2	190
23	20241216	15960	16640	17430	15880	219048	3644055160	00	0.00	N	5	-530
24	20241209	16490	14900	16670	13640	395004	5941535940	00	0.00	N	2	1470
25	20241202	15020	16620	17150	14460	392201	6225117450	00	0.00	N	5	-1580
26	20241125	16600	16600	18270	16600	365770	6375367100	00	0.00	N	3	0
27	20241118	16600	17300	18280	16550	422254	7273973350	00	0.00	N	5	-570
28	20241111	17170	19600	20650	16760	969521	18500635090	00	0.00	N	5	-1980
29	20241104	19150	17700	19410	17450	516240	9638990740	00	0.00	N	2	1620
30	20241028	17530	19280	19840	17530	463400	8660494840	00	0.00	N	5	-1830
31	20241021	19360	21050	21750	19360	663054	13598810130	00	0.00	N	5	-1590
32	20241014	20950	24000	24050	20850	720155	16235901850	00	0.00	N	5	-3200
33	20241007	24150	22950	25300	22200	1033516	24947509550	00	0.00	N	2	1850
34	20240930	22300	23950	24100	22250	293859	6753498850	00	0.00	N	5	-1650
35	20240923	23950	26300	26700	23950	1216680	31036029050	00	0.00	N	5	-1600
36	20240919	25550	24850	25700	24050	745451	18876039400	00	0.00	N	2	550
37	20240909	25000	23200	27300	22700	3743693	95398757400	00	0.00	N	2	800
38	20240902	24200	31500	34200	24200	6713875	203324135250	00	0.00	N	5	-7200
39	20240826	31400	30950	32550	29200	3889545	120662904800	00	0.00	N	5	-50
40	20240819	31450	33500	37500	30150	9919375	339585600000	00	0.00	N	5	-600
41	20240812	32050	22400	36050	22400	14814437	473430341650	00	0.00	N	2	9950
42	20240805	22100	23800	23850	19680	914699	19919160650	00	0.00	N	5	-1700
43	20240729	23800	28500	28900	23600	1771103	46669608600	00	0.00	N	5	-4150
44	20240722	27950	29050	31700	27000	3092004	92473084800	00	0.00	N	5	-850
45	20240715	28800	36050	37500	27500	3483608	108930111650	00	0.00	N	5	-10100
46	20240708	38900	41400	47950	38550	3168205	139417816450	00	0.00	N	5	-2850
47	20240701	41750	50400	51700	41500	3445181	155449400250	00	0.00	N	5	-8050
48	20240624	49800	46600	56800	46500	13726971	713345027850	00	0.00	N	2	2800
49	20240617	47000	46600	53700	40150	25945563	1209631732800	00	0.00	N	5	-2500
50	20240614	49500	60600	82200	47050	22875966	1566198256750	00	0.00	N	2	49500